ST凯利 sz.300326
7.07
+4.28%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.40 | 4.49 | 4.40 | 4.46 | +1.59% | 0.42 | 1.33% |
| 2025-05-23 | 4.48 | 4.50 | 4.38 | 4.39 | -2.44% | 0.64 | 2.01% |
| 2025-05-22 | 4.54 | 4.66 | 4.48 | 4.50 | -0.66% | 0.81 | 2.48% |
| 2025-05-21 | 4.61 | 4.65 | 4.49 | 4.53 | -1.74% | 1.01 | 3.09% |
| 2025-05-20 | 4.53 | 4.74 | 4.48 | 4.61 | +1.77% | 1.08 | 3.25% |
| 2025-05-19 | 4.43 | 4.53 | 4.38 | 4.53 | +3.19% | 0.89 | 2.78% |
| 2025-05-16 | 4.35 | 4.45 | 4.35 | 4.39 | +0.23% | 0.52 | 1.65% |
| 2025-05-15 | 4.44 | 4.46 | 4.35 | 4.38 | -1.57% | 0.70 | 2.21% |
| 2025-05-14 | 4.45 | 4.57 | 4.43 | 4.45 | +0.23% | 0.80 | 2.50% |
| 2025-05-13 | 4.52 | 4.54 | 4.40 | 4.44 | -1.11% | 0.90 | 2.82% |
| 2025-05-12 | 4.42 | 4.65 | 4.35 | 4.49 | +1.58% | 1.59 | 4.96% |
| 2025-05-09 | 4.18 | 4.75 | 4.14 | 4.42 | +7.54% | 2.49 | 7.95% |
| 2025-05-08 | 3.85 | 4.16 | 3.83 | 4.11 | +6.20% | 1.73 | 6.02% |
| 2025-05-07 | 3.87 | 3.93 | 3.80 | 3.87 | -1.28% | 2.03 | 7.35% |
| 2025-05-06 | 3.60 | 3.95 | 3.48 | 3.92 | -6.00% | 3.46 | 13.20% |